精材 (3374)-富邦-三重券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－富邦-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-三重券商分點個股進出
富邦-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	0	0.00	3	118.00	117.00	-3	2,021	-0.15%
2024/05/02	0.2	117.00	0	0.00	116.50	0.2	2,043	0.01%
2024/04/30	3	117.50	0	0.00	117.00	3	2,090	0.14%
2024/04/25	0.2	115.00	0	0.00	114.50	0.2	2,190	0.01%
2024/04/22	2	112.50	7	113.86	111.00	-5	2,219	-0.23%
2024/04/19	3	114.83	0	0.00	113.50	3	2,216	0.14%
2024/04/18	2	116.50	0	0.00	117.50	2	2,195	0.09%
2024/04/17	1	118.00	0	0.00	117.50	1	2,193	0.05%
2024/04/16	7	118.57	0	0.00	117.50	7	2,187	0.32%
2024/04/15	1	121.51	0	0.00	121.50	1	2,174	0.05%
2024/04/10	0	0.00	3	128.83	129.00	-3	2,162	-0.14%
2024/04/09	3	131.00	5	129.70	127.50	-2	2,159	-0.09%
2024/04/08	0	0.00	0	127.50	127.00	0	2,133	0.00%
2024/04/02	1	128.00	0	0.00	127.50	1	2,130	0.05%
2024/03/28	0.3	124.00	0	0.00	123.50	0.3	2,128	0.01%
2024/03/27	0	0.00	2	124.25	124.00	-2	2,137	-0.09%
2024/03/26	3	124.67	4	125.38	124.50	-1	2,136	-0.05%
2024/03/25	0	0.00	1	127.50	127.50	-1	2,153	-0.05%
2024/03/22	3	129.17	1	128.50	128.50	2	2,159	0.09%
2024/03/21	0	127.00	0	0.00	127.00	0	2,134	0.00%
2024/03/20	12	126.71	0	0.00	126.00	12	2,190	0.55%
2024/03/18	1	125.50	0	0.00	126.50	1	2,216	0.05%
2024/03/15	1	124.00	0	125.00	123.50	1	2,250	0.04%
2024/03/14	0	0.00	4	125.88	125.50	-4	2,331	-0.17%
2024/03/13	0	0.00	5	128.50	126.50	-5	2,357	-0.21%
2024/03/12	1	129.50	1.3	129.16	129.50	-0.3	2,385	-0.01%
2024/03/11	6	129.33	2	128.50	128.50	4	2,393	0.17%
2024/03/08	2	134.00	4	135.00	129.50	-2	2,439	-0.08%
2024/03/07	4	131.76	3	133.50	131.50	1	2,390	0.04%
2024/03/06	1.3	131.65	1	130.01	132.00	0.3	2,447	0.01%
2024/03/05	10.2	131.51	4.2	132.00	131.50	6.1	2,529	0.24%
2024/03/04	1.1	130.59	13	131.81	130.50	-11.9	2,580	-0.46%
2024/03/01	1	129.50	0	0.00	129.50	1	2,691	0.04%
2024/02/29	20.1	130.00	0	0.00	132.00	20.1	2,817	0.71%
2024/02/27	4	129.50	2	129.00	128.50	2	2,893	0.07%
2024/02/26	53	132.68	3	131.33	130.50	50	3,073	1.63%
2024/02/23	9.4	135.53	10.5	134.70	132.50	-1.2	3,063	-0.04%
2024/02/22	4.1	130.38	4	131.25	131.50	0.1	3,009	0.00%
2024/02/21	13.3	129.42	6	129.17	129.50	7.3	2,972	0.25%
2024/02/20	14.2	135.29	1	135.50	135.50	13.2	2,886	0.46%
2024/02/19	8.2	135.15	7	134.85	133.50	1.2	2,822	0.04%
2024/02/16	5	132.10	3	132.50	132.50	2	2,756	0.07%
2024/02/15	7	131.43	11.5	131.09	131.50	-4.5	2,759	-0.16%
2024/02/05	2	126.50	1	127.00	126.50	1	2,821	0.04%
2024/02/02	1	128.01	4	128.25	128.00	-3	2,833	-0.11%
2024/02/01	7	126.29	1	126.00	126.00	6	2,787	0.22%
2024/01/31	1	125.50	4	125.75	125.50	-3	2,787	-0.11%
2024/01/30	4	127.25	1	126.50	127.00	3	2,866	0.10%
2024/01/25	1	127.00	0	0.00	126.50	1	2,989	0.03%
2024/01/24	1	128.00	6	127.92	127.50	-5	2,970	-0.17%
2024/01/23	5	126.00	0	0.00	127.00	5	2,959	0.17%
2024/01/22	2	126.00	1	127.00	127.00	1	2,955	0.03%
2024/01/19	14	126.79	1	128.00	125.50	13	2,939	0.44%
2024/01/17	0	0.00	1	122.50	122.00	-1	2,970	-0.03%
2024/01/12	1	122.50	0	0.00	122.00	1	3,070	0.03%
2024/01/09	1	121.00	1	121.50	120.50	0	3,195	0.00%
2024/01/08	0	121.00	1	121.00	120.50	-1	3,204	-0.03%
2024/01/05	0	0.00	1	123.00	123.00	-1	3,216	-0.03%
2024/01/04	2	123.50	0	0.00	123.00	2	3,265	0.06%
2024/01/03	1	124.00	1	124.50	124.00	0	3,256	0.00%
2023/12/29	1	127.50	0	0.00	127.50	1	3,250	0.03%
2023/12/28	1	128.50	1	128.50	128.00	0	3,273	0.00%
2023/12/27	1.2	128.08	1	128.00	128.00	0.2	3,291	0.01%
2023/12/26	0	0.00	1	127.50	126.50	-1	3,311	-0.03%
2023/12/25	0.1	125.87	0	0.00	125.00	0.1	3,377	0.00%
2023/12/22	0	0.00	1	125.00	124.50	-1	3,433	-0.03%
2023/12/21	1	124.50	0	0.00	125.00	1	3,416	0.03%
2023/12/20	1	126.00	0	0.00	125.00	1	3,405	0.03%
2023/12/18	2	128.50	0	0.00	128.00	2	3,370	0.06%
2023/12/15	0	0.00	2	131.25	130.00	-2	3,365	-0.06%
2023/12/14	0	0.00	1	130.00	130.00	-1	3,308	-0.03%
2023/12/13	1	129.50	0	0.00	128.00	1	3,271	0.03%
2023/12/12	4	128.00	0	0.00	127.50	4	3,258	0.12%
2023/12/11	4	128.50	6	128.33	128.50	-2	3,222	-0.06%
2023/12/08	5	137.20	8	136.63	136.00	-3	3,128	-0.10%
2023/12/07	3	137.00	3	135.50	135.00	0	3,092	0.00%
2023/12/06	6	136.83	2	137.50	136.00	4	3,046	0.13%
2023/12/05	4	135.88	1	139.50	135.50	3	3,037	0.10%
2023/12/04	14	137.57	3.1	138.37	137.50	10.9	2,976	0.37%
2023/12/01	9	138.50	18	140.11	139.50	-9	2,929	-0.31%
2023/11/30	2	138.25	7	138.65	138.00	-5	2,840	-0.18%
2023/11/29	1	136.50	4	137.25	136.00	-3	2,739	-0.11%
2023/11/28	9	133.00	4	133.38	132.50	5	2,664	0.19%
2023/11/27	7	137.21	21.1	137.60	133.50	-14.1	2,531	-0.56%
2023/11/24	27	138.06	6	138.58	136.50	21	2,387	0.88%
2023/11/22	1	133.50	5	133.60	133.50	-4	2,096	-0.19%
2023/11/21	0	0.00	3	133.17	132.50	-3	2,064	-0.15%
2023/11/20	1.1	128.68	2	130.75	131.00	-0.9	2,017	-0.04%
2023/11/17	0	0.00	3	129.50	129.50	-3	1,997	-0.15%
2023/11/16	2	128.50	1	127.50	128.00	1	1,978	0.05%
2023/11/15	2	130.75	1	129.50	128.50	1	1,973	0.05%
2023/11/14	3	130.50	3	130.00	130.00	0	1,941	0.00%
2023/11/13	9	131.44	2	129.25	128.50	7	1,908	0.37%
2023/11/10	1	127.00	2	126.75	127.00	-1	1,789	-0.06%
2023/11/09	6	128.67	9	129.00	129.00	-3	1,763	-0.17%
2023/11/08	10.1	129.04	7	128.57	128.50	3.1	1,773	0.17%
2023/11/07	5	129.50	12	129.46	130.00	-7	1,712	-0.41%
2023/11/06	8	127.44	22	126.43	128.00	-14	1,633	-0.86%
2023/11/03	3	121.33	3	121.00	121.00	0	1,518	0.00%
2023/11/02	2	118.50	4	120.25	120.00	-2	1,517	-0.13%
2023/10/31	3	118.83	12	117.42	115.50	-9	1,516	-0.59%
2023/10/30	2	118.50	0	0.00	117.00	2	1,510	0.13%
2023/10/27	4	117.25	1	117.50	117.00	3	1,535	0.20%
2023/10/26	14	120.36	9	120.78	117.50	5	1,550	0.32%
2023/10/25	3	122.50	3	122.67	122.50	0	1,527	0.00%
2023/10/24	1	118.00	2	118.00	118.00	-1	1,478	-0.07%
2023/10/23	1	121.00	1	121.00	116.50	0	1,494	0.00%
2023/10/20	11	119.95	6	120.42	120.00	5	1,498	0.33%
2023/10/19	6	123.08	14	120.75	123.50	-8	1,467	-0.55%
2023/10/18	1	116.50	12	116.33	116.00	-11	1,470	-0.75%
2023/10/17	9	118.61	5	118.90	118.00	4	1,490	0.27%
2023/10/16	3	116.00	0	0.00	115.00	3	1,520	0.20%
2023/10/13	1	118.00	1	119.00	118.00	0	1,554	0.00%
2023/10/12	5	118.70	0	0.00	119.00	5	1,593	0.31%
2023/10/11	0	113.50	0	0.00	112.50	0	1,613	0.00%
2023/10/05	1	112.00	0	0.00	112.00	1	1,797	0.06%
2023/10/02	0	0.00	2	116.00	115.50	-2	1,943	-0.10%
2023/09/28	1	119.00	4	117.00	117.50	-3	2,015	-0.15%
2023/09/27	7	113.93	2	116.75	118.00	5	2,224	0.22%
2023/09/15	0	0.00	0	113.50	113.50	0	3,046	0.00%
2023/09/13	0	0.00	1	110.00	110.50	-1	3,163	-0.03%
2023/09/08	1	112.00	0	0.00	111.50	1	3,478	0.03%
2023/09/05	0	0.00	1	118.00	117.00	-1	4,457	-0.02%
2023/08/31	0	0.00	1	114.00	114.00	-1	4,918	-0.02%
2023/08/25	1	111.00	0	0.00	111.00	1	4,937	0.02%
2023/08/24	2	115.50	0	0.00	113.50	2	4,937	0.04%
2023/08/23	2	112.50	1	113.00	113.00	1	4,936	0.02%
2023/08/17	0	0.00	2	111.25	112.00	-2	4,932	-0.04%
2023/08/16	1	111.49	0	0.00	110.00	1	4,920	0.02%
2023/08/14	1	109.00	1	109.00	109.00	0	4,897	0.00%
2023/08/10	0	0.00	0.1	113.50	113.00	-0.1	4,851	0.00%
2023/08/08	1.2	116.50	0	0.00	116.00	1.2	4,820	0.02%
2023/08/07	1	120.01	1	121.00	119.00	0	4,807	0.00%
2023/08/04	1	121.50	0	0.00	121.00	1	4,784	0.02%
2023/08/02	3	120.50	1	121.00	120.50	2	4,776	0.04%
2023/08/01	5	123.80	1	124.00	123.50	4	4,750	0.08%
2023/07/31	5	126.80	0	0.00	125.00	5	4,721	0.11%
2023/07/28	0	0.00	1	129.00	128.50	-1	4,688	-0.02%
2023/07/26	1	126.00	0	0.00	125.50	1	4,655	0.02%
2023/07/25	0	0.00	2	130.00	129.00	-2	4,639	-0.04%
2023/07/24	1	128.00	0	0.00	126.50	1	4,607	0.02%
2023/07/21	1	129.50	0	0.00	129.50	1	4,566	0.02%
2023/07/20	0	0.00	1	136.00	136.50	-1	4,510	-0.02%
2023/07/19	2	134.75	2.2	136.56	134.00	-0.2	4,475	-0.01%
2023/07/18	2	133.75	5	134.50	132.50	-3	4,433	-0.07%
2023/07/17	3	135.33	1	135.50	134.00	2	4,399	0.05%
2023/07/14	7.1	137.57	3	136.67	138.00	4.1	4,358	0.09%
2023/07/13	4.2	138.38	1	135.00	134.50	3.2	4,332	0.07%
2023/07/12	0	138.00	1	137.00	137.00	-1	4,253	-0.02%
2023/07/11	1	134.00	3	133.50	133.50	-2	4,175	-0.05%
2023/07/10	3	136.00	2	135.01	136.00	1	4,119	0.02%
2023/07/07	2	133.50	3	133.67	134.00	-1	4,061	-0.02%
2023/07/06	3	139.33	8	136.69	135.00	-5	3,973	-0.13%
2023/07/05	8.1	146.83	2	140.75	140.00	6.1	3,862	0.16%
2023/07/04	13	139.54	16	141.88	144.50	-3	3,576	-0.08%
2023/07/03	0	132.00	2	130.25	131.50	-2	3,173	-0.06%
2023/06/30	1	127.00	0	0.00	128.50	1	3,046	0.03%
2023/06/29	0	0.00	1	126.00	126.00	-1	3,017	-0.03%
2023/06/28	9	128.17	9	126.89	126.50	0	3,009	0.00%
2023/06/27	0	126.50	12	128.92	126.50	-12	2,960	-0.41%
2023/06/26	2	124.75	2	124.00	124.50	0	2,867	0.00%
2023/06/21	2	124.50	0	0.00	123.00	2	2,813	0.07%
2023/06/20	0	0.00	1	128.50	126.50	-1	2,776	-0.04%
2023/06/19	2	128.00	1	129.00	129.00	1	2,744	0.04%
2023/06/16	3	128.83	2	127.50	127.00	1	2,673	0.04%
2023/06/15	14	133.25	12	131.92	130.00	2	2,616	0.08%
2023/06/14	5	129.90	1.1	128.50	129.00	4	2,456	0.16%
2023/06/13	10	129.85	7	129.36	130.00	3	2,372	0.13%
2023/06/12	16	132.81	9	128.78	128.00	7	2,139	0.33%
2023/06/09	11	124.86	7	125.71	128.00	4	1,682	0.24%
2023/06/08	14.1	117.50	14	117.21	116.50	0.1	1,425	0.01%
2023/06/07	5.1	109.97	2	111.25	113.00	3.1	1,147	0.27%
2023/06/06	1	107.00	1	107.00	107.00	0	1,034	0.00%
2023/06/05	0	0.00	10	106.95	106.50	-10	1,155	-0.87%
2023/06/01	0	0.00	1	105.50	105.00	-1	1,157	-0.09%
2023/05/29	0	0.00	7	105.07	105.00	-7	1,152	-0.61%
2023/05/26	1	104.50	2	105.00	104.50	-1	1,146	-0.09%
2023/05/25	1	102.00	0	0.00	102.50	1	1,117	0.09%
2023/05/23	0	0.00	9	100.50	100.50	-9	1,138	-0.79%
2023/05/22	0	0.00	1	100.50	100.50	-1	1,151	-0.09%
2023/05/18	0	0.00	1	100.50	100.00	-1	1,218	-0.08%
2023/05/17	0	0.00	1	99.90	99.40	-1	1,234	-0.08%
2023/05/16	0	0.00	0	99.40	99.10	0	1,243	0.00%
2023/05/12	1	96.40	1	97.30	98.00	0	1,349	0.00%
2023/05/11	1.2	96.25	2	97.35	95.90	-0.8	1,373	-0.06%
2023/05/05	0	0.00	4	100.50	99.90	-4	1,431	-0.28%
2023/05/03	5	99.66	1	99.70	99.50	4	1,479	0.27%
2023/05/02	0	0.00	0	99.70	99.40	0	1,496	0.00%
2023/04/28	10	99.20	0	0.00	98.00	10	1,579	0.63%
2023/04/26	1	97.00	0	0.00	98.80	1	1,599	0.06%
2023/04/25	5	99.64	0	0.00	97.80	5	1,649	0.30%
2023/04/21	2	103.00	0	0.00	102.00	2	1,639	0.12%
2023/04/20	3	105.50	0	0.00	105.00	3	1,658	0.18%
2023/04/19	2	108.25	0	0.00	107.50	2	1,685	0.12%
2023/04/18	8	111.31	0	0.00	110.50	8	1,686	0.47%
2023/04/17	0	0.00	5	110.10	110.00	-5	1,643	-0.30%
2023/04/13	1	107.00	0	0.00	106.50	1	1,613	0.06%
2023/04/06	1	107.00	0	0.00	107.00	1	1,634	0.06%
2023/03/31	3	108.33	0	0.00	108.00	3	1,652	0.18%
2023/03/28	0	0.00	0	110.50	110.00	0	1,664	0.00%
2023/03/24	0	0.00	2	110.25	110.50	-2	1,643	-0.12%
2023/03/23	0.1	109.50	0	0.00	110.00	0.1	1,629	0.00%
2023/03/22	1	109.00	2	109.50	110.00	-1	1,625	-0.06%
2023/03/21	1	108.50	2	108.50	108.00	-1	1,613	-0.06%
2023/03/20	2	108.25	0	0.00	108.00	2	1,614	0.12%
2023/03/15	0	0.00	8	107.56	107.50	-8	1,645	-0.49%
2023/03/10	0	0.00	1	110.00	110.00	-1	1,747	-0.06%
2023/03/09	2	111.50	0	0.00	111.50	2	1,840	0.11%
2023/03/08	2	111.50	18	111.83	111.50	-16	1,820	-0.88%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/01	0	0.00	3	103.50	104.00	-3	1,810	-0.17%
2023/02/24	1	103.00	2	103.50	103.00	-1	1,836	-0.05%
2023/02/23	0	0.00	1	103.50	103.50	-1	1,875	-0.05%
2023/02/22	3	102.17	3	102.00	101.50	0	1,922	0.00%
2023/02/21	2	104.00	1	104.00	104.00	1	1,967	0.05%
2023/02/20	2	104.25	0	0.00	104.00	2	2,166	0.09%
2023/02/17	16	102.97	1	104.00	104.00	15	2,329	0.64%
2023/02/14	2	106.00	2	106.00	106.00	0	2,348	0.00%
2023/02/13	1	106.00	2	106.50	105.50	-1	2,382	-0.04%
2023/02/10	4	108.88	4	111.75	107.00	0	2,416	0.00%
2023/02/09	1	109.50	3	109.50	109.50	-2	2,373	-0.08%
2023/02/08	9	109.39	1	110.00	108.50	8	2,368	0.34%
2023/02/07	0	0.00	0	108.00	108.00	0	2,346	0.00%
2023/02/03	1	108.50	7	110.00	107.50	-6	2,350	-0.26%
2023/02/02	5	110.50	1	109.00	109.00	4	2,346	0.17%
2023/02/01	0	0.00	4	107.50	107.50	-4	2,326	-0.17%
2023/01/31	0	0.00	1	107.00	107.00	-1	2,332	-0.04%
2023/01/30	7	106.93	6	106.00	106.00	1	2,325	0.04%
2023/01/16	0	0.00	15	103.50	103.50	-15	2,261	-0.66%
2023/01/13	17	102.62	1	101.50	101.50	16	2,252	0.71%
2023/01/12	5	103.00	0	0.00	101.00	5	2,200	0.23%
2023/01/10	1	105.50	5	106.00	104.50	-4	2,203	-0.18%
2023/01/09	6	104.92	1	105.00	104.00	5	2,182	0.23%
2023/01/06	0	0.00	3	101.67	102.00	-3	2,163	-0.14%
2022/12/29	1	95.00	0	0.00	96.30	1	2,280	0.04%
2022/12/28	2	97.40	0	0.00	95.40	2	2,345	0.09%
2022/12/27	0	0.00	1	100.50	99.20	-1	2,407	-0.04%
2022/12/23	2	98.85	0	0.00	99.50	2	2,554	0.08%
2022/12/19	0	0.00	2	104.00	103.50	-2	2,786	-0.07%
2022/12/07	4	106.25	2	107.00	103.50	2	2,784	0.07%
2022/12/06	3	107.83	4	106.75	106.50	-1	2,754	-0.04%
2022/12/05	4	110.50	4	111.25	111.00	0	2,723	0.00%
2022/12/02	2	108.50	3	108.83	108.50	-1	2,658	-0.04%
2022/12/01	5	110.40	7	108.86	106.00	-2	2,630	-0.08%
2022/11/18	0	0.00	0	105.00	106.00	0	2,459	0.00%
2022/11/17	2	105.50	3	106.17	107.00	-1	2,423	-0.04%
2022/11/16	9	110.89	5	111.50	108.00	4	2,381	0.17%
2022/11/15	2	105.50	16	109.03	109.50	-14	2,254	-0.62%
2022/11/11	5	99.86	1	98.00	97.80	4	2,164	0.18%
2022/11/10	1	95.50	0	0.00	95.50	1	2,125	0.05%
2022/11/08	2	94.50	0	0.00	92.40	2	2,124	0.09%
2022/11/07	0	0.00	1	95.70	93.30	-1	2,197	-0.05%
2022/11/03	0	0.00	1	94.50	94.80	-1	2,265	-0.04%
2022/10/25	1	88.60	0	0.00	87.50	1	2,534	0.04%
2022/10/19	0	92.70	0	0.00	91.10	0	2,641	0.00%
2022/10/18	1	93.00	0	0.00	91.70	1	2,659	0.04%
2022/10/12	0	0.00	1	90.90	90.60	-1	2,837	-0.04%
2022/10/07	2	95.50	0	0.00	94.60	2	3,000	0.07%
2022/10/05	3	97.73	4	95.03	94.20	-1	3,049	-0.03%
2022/10/04	0	93.50	1	93.60	93.80	-1	3,038	-0.03%
2022/10/03	2	92.20	0	0.00	91.00	2	3,013	0.07%
2022/09/30	3.2	92.22	3	92.63	96.00	0.2	3,088	0.01%
2022/09/28	2	104.47	2	99.30	97.20	0	3,202	0.00%
2022/09/27	0	0.00	2	103.00	106.00	-2	3,173	-0.06%
2022/09/26	2	105.51	0	0.00	103.00	2	3,145	0.06%
2022/09/23	0	116.50	0	0.00	113.00	0	3,130	0.00%
2022/09/20	0	0.00	1	122.00	121.50	-1	3,169	-0.03%
2022/09/16	0	125.00	0	0.00	122.00	0	3,253	0.00%
2022/09/15	2	126.00	0	0.00	123.50	2	3,306	0.06%
2022/09/14	0	0.00	1.3	125.11	125.00	-1.3	3,354	-0.04%
2022/09/08	0	0.00	1	123.00	124.50	-1	3,512	-0.03%
2022/09/06	3	123.33	1	119.50	119.50	2	3,601	0.06%
2022/09/05	3	123.17	0	0.00	122.00	3	3,648	0.08%
2022/09/01	0	128.50	0	0.00	127.50	0	3,671	0.00%
2022/08/31	0	0.00	4	130.25	131.50	-4	3,663	-0.11%
2022/08/30	2	126.50	0	0.00	126.50	2	3,655	0.05%
2022/08/26	0	0.00	1	130.00	128.00	-1	3,795	-0.03%
2022/08/25	3	130.17	1	129.50	129.50	2	3,821	0.05%
2022/08/24	0	0.00	5	129.00	128.00	-5	3,855	-0.13%
2022/08/22	0	0.00	1	133.00	128.50	-1	4,022	-0.02%
2022/08/19	3	127.00	3	128.83	129.50	0	3,998	0.00%
2022/08/18	0	0.00	2	125.00	124.50	-2	3,947	-0.05%
2022/08/16	1	124.50	1	123.50	123.00	0	3,983	0.00%
2022/08/12	6	121.58	0	0.00	122.50	6	4,094	0.15%
2022/08/11	2	121.50	1	121.00	120.50	1	4,113	0.02%
2022/08/09	1	125.50	0	0.00	125.00	1	4,121	0.02%
2022/08/08	2	130.50	0	0.00	130.00	2	4,069	0.05%
2022/08/05	13	130.46	2	128.25	129.50	11	4,038	0.27%
2022/08/03	0	0.00	2	126.00	126.00	-2	3,961	-0.05%
2022/08/02	1	124.00	0	0.00	127.00	1	3,967	0.03%
2022/07/28	9	127.94	8	126.50	126.50	1	4,072	0.02%
2022/07/27	2	129.00	0	0.00	128.50	2	4,109	0.05%
2022/07/25	0.3	126.00	0	0.00	126.00	0.3	4,407	0.01%
2022/07/22	1	128.50	0	0.00	125.00	1	4,576	0.02%
2022/07/21	4	127.13	2	127.75	128.00	2	4,613	0.04%
2022/07/20	0	0.00	1	125.00	122.00	-1	4,686	-0.02%
2022/07/19	0	0.00	1	122.50	122.50	-1	4,758	-0.02%
2022/07/18	3	123.50	0	0.00	124.50	3	4,884	0.06%
2022/07/15	0	0.00	3	121.17	122.00	-3	5,046	-0.06%
2022/07/14	1	114.00	4	114.13	114.00	-3	4,993	-0.06%
2022/07/13	2	109.25	0	0.00	108.00	2	5,079	0.04%
2022/07/12	2	109.50	0	0.00	107.00	2	5,151	0.04%
2022/07/11	0	0.00	2	113.00	112.50	-2	5,095	-0.04%
2022/07/07	4	108.75	10	104.35	111.00	-6	4,893	-0.12%
2022/07/06	3	111.83	1	122.00	111.50	2	4,678	0.04%
2022/07/05	0	0.00	1	122.00	123.50	-1	4,631	-0.02%
2022/07/01	0	0.00	1	121.50	122.00	-1	4,577	-0.02%
2022/06/30	1	130.50	0	0.00	128.50	1	4,554	0.02%
2022/06/29	2	132.50	2	133.00	134.50	0	4,539	0.00%
2022/06/27	0	0.00	2	131.75	131.50	-2	4,742	-0.04%
2022/06/24	0	0.00	1	128.50	128.50	-1	4,711	-0.02%
2022/06/23	5	119.00	3	124.17	124.50	2	4,660	0.04%
2022/06/22	1	119.50	0	0.00	119.50	1	4,605	0.02%
2022/06/21	2	121.00	1	123.00	124.50	1	4,556	0.02%
2022/06/20	1	128.00	0	0.00	122.00	1	4,497	0.02%
2022/06/17	2	129.75	1	130.00	129.50	1	4,437	0.02%
2022/06/16	3	134.33	3	132.67	131.50	0	4,399	0.00%
2022/06/15	3	138.67	1	137.50	137.00	2	4,351	0.05%
2022/06/14	8	144.44	6.1	145.09	145.00	1.9	4,309	0.04%
2022/06/10	1	146.50	2	147.75	148.50	-1	4,214	-0.02%
2022/06/09	1	147.00	1	147.50	148.00	0	4,190	0.00%
2022/06/08	13	146.42	10	146.00	146.00	3	4,161	0.07%
2022/06/07	6	147.17	6	147.00	147.00	0	4,144	0.00%
2022/06/06	5	148.60	6	149.92	147.00	-1	4,107	-0.02%
2022/06/02	2	147.75	1	146.00	146.00	1	4,008	0.02%
2022/06/01	3	146.83	5	147.90	148.00	-2	3,969	-0.05%
2022/05/31	0	0.00	5.1	148.70	147.00	-5.1	3,922	-0.13%
2022/05/30	1	145.50	0	0.00	146.00	1	3,782	0.03%
2022/05/27	0	0.00	2	143.50	143.50	-2	3,728	-0.05%
2022/05/24	1	139.00	0	0.00	138.00	1	3,663	0.03%
2022/05/23	4	144.50	4	143.75	142.50	0	3,617	0.00%
2022/05/20	0	0.00	1	143.50	144.00	-1	3,542	-0.03%
2022/05/19	0.1	138.50	4	141.38	144.00	-3.9	3,476	-0.11%
2022/05/18	2	142.00	2	140.50	139.50	0	3,422	0.00%
2022/05/17	0	0.00	3	137.50	140.00	-3	3,358	-0.09%
2022/05/16	1	135.00	0	0.00	135.00	1	3,322	0.03%
2022/05/13	4	136.38	2	135.50	135.50	2	3,295	0.06%
2022/05/11	0	0.00	2	138.25	137.00	-2	3,252	-0.06%
2022/05/09	1	130.50	2	132.25	133.00	-1	3,173	-0.03%
2022/05/06	3	132.67	0	0.00	134.50	3	3,131	0.10%
2022/05/05	1	135.50	0	0.00	134.50	1	3,077	0.03%
2022/05/04	2	135.75	0	0.00	135.00	2	3,024	0.07%
2022/05/03	4	141.38	2.1	140.07	137.00	1.9	2,958	0.06%
2022/04/29	5	137.90	4	138.63	138.00	1	2,675	0.04%
2022/04/28	2	140.00	5	138.60	135.50	-3	2,587	-0.12%
2022/04/27	0	0.00	2	133.00	136.00	-2	2,398	-0.08%
2022/04/26	12	137.71	5.1	135.93	131.50	7	2,301	0.30%
2022/04/25	1.1	137.48	2	137.50	137.00	-1	2,148	-0.04%
2022/04/22	4	138.38	7	138.29	138.00	-3	2,052	-0.15%
2022/04/21	5	134.10	12.1	136.57	138.00	-7.1	1,943	-0.37%
2022/04/20	8	131.44	6	130.50	130.50	2	1,676	0.12%
2022/04/19	6	133.58	7.2	129.81	126.50	-1.2	1,602	-0.08%
2022/04/18	17	128.88	20	129.60	130.00	-3	1,483	-0.20%
2022/04/13	1	121.50	0	0.00	120.50	1	1,452	0.07%
2022/04/06	0	125.50	0	0.00	125.00	0	1,911	0.00%
2022/04/01	2	127.75	1	128.00	128.50	1	2,004	0.05%
2022/03/31	4	131.88	3	130.00	130.50	1	1,990	0.05%
2022/03/10	1	120.00	1	118.50	118.00	0	1,852	0.00%
2022/03/09	0	118.00	0	0.00	118.00	0	1,930	0.00%
2022/03/08	0	0.00	4	116.00	116.50	-4	1,968	-0.20%
2022/02/25	1	118.50	0	0.00	118.50	1	2,038	0.05%
2022/02/24	0	0.00	2.3	118.61	118.00	-2.3	2,053	-0.11%
2022/02/23	1	121.00	1	122.00	122.00	0	2,048	0.00%
2022/02/22	1	120.50	2	120.00	120.00	-1	2,086	-0.05%
2022/02/21	1	121.50	4	122.50	122.50	-3	2,091	-0.14%
2022/02/18	2	123.00	2	124.50	124.50	0	2,107	0.00%
2022/02/17	1	130.50	0.2	131.00	130.50	0.8	2,049	0.04%
2022/02/16	0	0.00	5	131.00	133.00	-5	2,083	-0.24%
2022/02/11	8	130.50	0	0.00	128.50	8	2,313	0.35%
2022/02/07	1	126.00	0	0.00	127.50	1	2,696	0.04%
2022/01/26	1	126.50	0	0.00	125.50	1	2,719	0.04%
2022/01/24	1	127.00	2	128.00	129.50	-1	2,841	-0.04%
2022/01/20	0	0.00	1	132.50	135.00	-1	2,851	-0.04%
2022/01/18	0	0.00	5	137.50	136.00	-5	2,872	-0.17%
2022/01/14	6	137.50	5	136.50	136.00	1	2,897	0.03%
2022/01/12	3	137.00	0	0.00	137.50	3	2,969	0.10%
2022/01/10	0	0.00	1	137.00	139.50	-1	3,363	-0.03%
2022/01/07	5	138.50	0	0.00	138.00	5	3,428	0.15%
2022/01/06	2	140.77	2	141.00	141.50	0	3,396	0.00%
2022/01/05	3.1	147.44	4	144.00	143.00	-1	3,378	-0.03%
2022/01/04	11	146.95	21	148.40	146.00	-10	3,327	-0.30%
2021/12/30	1	144.00	3	143.00	143.00	-2	3,016	-0.07%
2021/12/29	3	143.50	1	143.50	145.00	2	2,999	0.07%
2021/12/28	0	0.00	1	139.50	143.00	-1	2,959	-0.03%
2021/12/27	1	137.50	0	0.00	137.00	1	2,874	0.03%
2021/12/23	1	139.00	0	0.00	138.50	1	2,908	0.03%
2021/12/22	1	138.00	0	0.00	137.50	1	2,943	0.03%
2021/12/13	2	139.00	0	0.00	137.50	2	2,997	0.07%
2021/12/08	0	0.00	3	143.17	142.00	-3	3,038	-0.10%
2021/12/07	2	142.75	1	142.00	142.00	1	3,038	0.03%
2021/12/06	1	144.00	1	145.00	144.00	0	3,028	0.00%
2021/12/03	2	145.75	2	144.75	144.50	0	3,015	0.00%
2021/12/02	1	141.50	2	142.50	143.00	-1	2,974	-0.03%
2021/12/01	0	0.00	1.1	142.39	142.00	-1.1	2,961	-0.04%
2021/11/30	1	138.00	1	138.50	138.00	0	2,964	0.00%
2021/11/29	1	134.00	2	134.25	136.00	-1	3,003	-0.03%
2021/11/26	1	134.02	0	0.00	134.50	1	3,064	0.03%
2021/11/24	1	139.00	1	137.50	138.50	0	3,117	0.00%
2021/11/19	0.1	143.50	0	0.00	143.00	0.1	3,264	0.00%
2021/11/17	0	143.50	3	142.67	142.00	-3	3,270	-0.09%
2021/11/16	1	145.44	2	142.50	142.50	-1	3,270	-0.03%
2021/11/15	2	144.25	4	144.13	144.50	-2	3,283	-0.06%
2021/11/12	1	142.50	10	143.20	143.50	-9	3,317	-0.27%
2021/11/11	15	141.83	7	142.64	142.00	8	3,340	0.24%
2021/11/10	34.5	147.09	13	148.19	147.50	21.5	3,484	0.62%
2021/11/09	9.5	146.82	25	145.54	146.50	-15.5	3,652	-0.42%
2021/11/08	8	138.13	23	138.43	138.00	-15	3,417	-0.44%
2021/11/05	0	0.00	10	139.50	138.50	-10	3,474	-0.29%
2021/11/04	15	134.50	5	136.00	136.50	10	3,454	0.29%
2021/11/03	13	134.46	8	133.50	134.00	5	3,468	0.14%
2021/11/02	19	137.92	2	139.50	136.50	17	3,486	0.49%
2021/11/01	5	138.00	11	138.95	139.00	-6	3,422	-0.18%
2021/10/29	2	136.50	0	0.00	135.00	2	3,421	0.06%
2021/10/28	9	135.61	3	134.50	135.00	6	3,431	0.17%
2021/10/27	1	135.00	3	135.33	136.00	-2	3,456	-0.06%
2021/10/26	0	0.00	5	135.00	133.00	-5	3,480	-0.14%
2021/10/25	6	133.17	1	132.50	133.50	5	3,524	0.14%
2021/10/21	3	137.50	1	134.00	134.00	2	3,638	0.05%
2021/10/20	1	138.00	3	137.00	137.50	-2	3,645	-0.05%
2021/10/19	14	137.89	3	137.50	137.50	11	3,661	0.30%
2021/10/18	9	135.06	4	135.25	134.50	5	3,648	0.14%
2021/10/15	5	128.20	6	131.00	131.00	-1	3,585	-0.03%
2021/10/14	0	0.00	1	119.50	119.50	-1	3,600	-0.03%
2021/10/12	0	0.00	1	122.00	121.00	-1	3,828	-0.03%
2021/10/07	0	0.00	1	124.00	125.50	-1	4,392	-0.02%
2021/10/05	1	122.50	1	123.50	124.00	0	5,048	0.00%
2021/10/04	0	0.00	3	124.17	119.00	-3	5,076	-0.06%
2021/10/01	0	0.00	3	121.83	121.50	-3	5,188	-0.06%
2021/09/30	1	124.50	0	0.00	127.50	1	5,275	0.02%
2021/09/29	6	126.33	1	126.00	124.50	5	5,297	0.09%
2021/09/27	3	134.50	0	0.00	133.50	3	5,407	0.06%
2021/09/17	1	134.50	1	136.00	136.00	0	5,678	0.00%
2021/09/16	2	132.50	0	0.00	132.00	2	5,795	0.03%
2021/09/15	0	0.00	1.5	134.17	133.50	-1.5	5,867	-0.03%
2021/09/08	3	138.00	3	139.50	137.50	0	6,568	0.00%
2021/09/07	0	0.00	1	142.50	141.50	-1	6,608	-0.02%
2021/09/06	1	148.00	3	148.00	145.50	-2	6,826	-0.03%
2021/09/03	1	148.00	1	150.00	148.50	0	7,138	0.00%
2021/09/02	7	150.00	37	147.46	147.50	-30	7,195	-0.42%
2021/09/01	12	148.04	3	148.17	152.00	9	7,157	0.13%
2021/08/31	36	145.81	4	144.38	145.00	32	7,103	0.45%
2021/08/30	1	144.00	1	144.00	143.50	0	7,113	0.00%
2021/08/26	8	149.25	7	150.79	145.00	1	7,202	0.01%
2021/08/25	0	0.00	3	142.50	145.00	-3	7,326	-0.04%
2021/08/24	2	141.00	3	138.83	137.00	-1	7,323	-0.01%
2021/08/23	3	139.67	1	141.00	140.00	2	7,362	0.03%
2021/08/20	1	136.50	1	135.50	136.00	0	7,413	0.00%
2021/08/19	2	137.75	2	137.00	135.50	0	7,484	0.00%
2021/08/18	5	137.30	3	140.67	142.00	2	7,595	0.03%
2021/08/17	1	136.50	2	134.75	134.00	-1	7,767	-0.01%
2021/08/16	3	132.83	10	133.85	134.50	-7	7,963	-0.09%
2021/08/13	12	144.96	2	143.75	143.00	10	7,790	0.13%
2021/08/12	1	158.00	1	157.00	158.50	0	7,552	0.00%
2021/08/11	4	159.88	0	0.00	156.00	4	7,576	0.05%
2021/08/09	4	162.50	1	165.00	162.00	3	7,659	0.04%
2021/08/06	3	166.33	0	0.00	165.50	3	7,759	0.04%
2021/08/05	1	169.50	0	0.00	168.00	1	7,924	0.01%
2021/08/04	4	169.75	0	0.00	168.50	4	8,069	0.05%
2021/08/03	0	0.00	1	171.50	170.50	-1	8,134	-0.01%
2021/08/02	1	170.00	4	171.25	172.00	-3	8,146	-0.04%
2021/07/30	4	168.38	4	171.88	168.00	0	8,183	0.00%
2021/07/29	1	167.00	13	170.85	171.50	-12	8,221	-0.15%
2021/07/28	6	163.17	0	0.00	163.50	6	8,249	0.07%
2021/07/27	2	176.25	1	172.00	170.50	1	8,269	0.01%
2021/07/26	3	175.00	1	174.00	175.00	2	8,304	0.02%
2021/07/23	1	170.00	2	171.75	172.50	-1	8,256	-0.01%
2021/07/22	2	170.75	0	0.00	168.00	2	8,207	0.02%
2021/07/21	7	170.71	2	166.25	167.50	5	8,146	0.06%
2021/07/20	5.1	177.58	2	175.50	175.00	3.1	7,935	0.04%
2021/07/19	4	183.38	3	179.00	179.00	1	7,871	0.01%
2021/07/16	16	184.00	6.2	184.36	184.50	9.8	7,815	0.13%
2021/07/15	1	189.00	12	188.92	188.00	-11	7,706	-0.14%
2021/07/14	15	184.04	6.2	185.96	183.00	8.8	7,431	0.12%
2021/07/13	10.4	184.82	20.4	182.95	180.00	-10	7,207	-0.14%
2021/07/12	1	186.00	13	179.81	186.00	-12	6,948	-0.17%
2021/07/09	1	170.50	3	171.00	170.50	-2	6,644	-0.03%
2021/07/08	3	175.67	2	175.75	173.00	1	6,766	0.01%
2021/07/07	2	171.25	9	172.00	172.00	-7	6,750	-0.10%
2021/07/06	6	169.17	1	171.50	168.00	5	6,792	0.07%
2021/07/05	0	0.00	7	172.07	172.00	-7	6,838	-0.10%
2021/07/02	8	167.56	18	164.56	168.50	-10	6,829	-0.15%
2021/07/01	4	164.88	5	164.00	164.00	-1	6,840	-0.01%
2021/06/30	3	167.50	2	168.25	169.00	1	6,861	0.02%
2021/06/29	7	170.21	2	171.50	168.50	5	6,940	0.07%
2021/06/28	1	174.00	3	173.50	173.00	-2	7,134	-0.03%
2021/06/25	13	178.65	7	175.93	174.00	6	7,129	0.08%
2021/06/24	17	178.18	5.2	177.19	176.50	11.8	7,045	0.17%
2021/06/23	19	176.79	5	175.20	175.00	14	7,014	0.20%
2021/06/22	0	0.00	2	169.75	170.50	-2	6,885	-0.03%
2021/06/21	3	172.50	1.2	170.60	171.50	1.8	6,832	0.03%
2021/06/18	10	178.05	9	178.50	177.00	1	6,705	0.01%
2021/06/17	4.2	172.94	3	174.50	174.50	1.2	6,484	0.02%
2021/06/16	0	0.00	3	170.33	169.50	-3	6,390	-0.05%
2021/06/15	5	171.40	3	172.67	172.00	2	6,359	0.03%
2021/06/11	9	168.28	7.4	166.83	167.00	1.7	6,218	0.03%
2021/06/10	1	156.00	3.2	157.76	160.00	-2.2	5,943	-0.04%
2021/06/09	1	152.50	3	153.00	152.00	-2	5,890	-0.03%
2021/06/08	0	0.00	8	154.50	155.00	-8	5,946	-0.13%
2021/06/07	3	151.50	1	153.00	154.00	2	5,999	0.03%
2021/06/04	1	154.00	4	151.50	151.50	-3	5,961	-0.05%
2021/06/03	0	0.00	6	155.50	157.00	-6	5,978	-0.10%
2021/06/02	13	162.19	17	161.09	157.50	-4	5,940	-0.07%
2021/06/01	1	154.00	1.1	155.00	155.00	-0.1	5,765	0.00%
2021/05/31	3	152.17	1	153.50	152.50	2	5,804	0.03%
2021/05/28	0	151.00	3	152.67	154.00	-3	5,953	-0.05%
2021/05/27	0	0.00	4	150.50	149.00	-4	5,968	-0.07%
2021/05/26	4	153.25	7	151.43	150.00	-3	5,931	-0.05%
2021/05/25	7	148.14	4	148.88	146.50	3	5,877	0.05%
2021/05/24	4	131.00	2	137.75	143.50	2	5,725	0.03%
2021/05/21	0	0.00	5	127.00	130.50	-5	5,541	-0.09%
2021/05/20	0	125.50	4	129.25	124.50	-4	5,629	-0.07%
2021/05/19	10.1	126.80	0	0.00	127.50	10.1	5,799	0.17%
2021/05/18	2	126.25	2	129.50	131.00	0	5,877	0.00%
2021/05/17	0	0.00	1	121.00	123.50	-1	5,961	-0.02%
2021/05/14	4	128.88	1	137.50	127.00	3	6,002	0.05%
2021/05/13	12	130.63	19	127.79	132.00	-7	6,118	-0.11%
2021/05/12	3.1	124.79	8	127.50	122.00	-5	6,583	-0.08%
2021/05/11	17.1	136.62	3	137.33	135.00	14.1	6,563	0.21%
2021/05/10	2	147.25	1	147.00	147.00	1	6,685	0.01%
2021/05/07	2	147.25	7	146.36	151.50	-5	6,828	-0.07%
2021/05/06	7	141.50	1.1	143.91	142.50	5.9	7,030	0.08%
2021/05/05	2	149.00	2	144.25	145.00	0	7,264	0.00%
2021/05/04	2	146.25	1	140.00	139.50	1	8,261	0.01%
2021/05/03	4.2	150.02	2	153.50	146.00	2.2	8,256	0.03%
2021/04/29	2	157.50	0	0.00	156.00	2	8,413	0.02%
2021/04/28	0	0.00	1	159.50	158.00	-1	8,642	-0.01%
2021/04/27	0	0.00	3	161.50	159.50	-3	8,883	-0.03%
2021/04/26	4	158.50	0	0.00	158.50	4	9,122	0.04%
2021/04/23	2	158.50	0	0.00	159.50	2	9,430	0.02%
2021/04/22	7.1	161.83	3	156.00	156.00	4.1	9,853	0.04%
2021/04/20	1	161.50	3	161.67	162.00	-2	10,308	-0.02%
2021/04/19	1.1	158.08	1	159.00	158.00	0.1	10,647	0.00%
2021/04/16	0	0.00	5	162.20	161.00	-5	11,002	-0.05%
2021/04/15	0.1	161.00	0	0.00	164.50	0.1	11,521	0.00%
2021/04/14	7.1	159.94	0	0.00	159.00	7.1	12,043	0.06%
2021/04/13	4.1	165.04	1	166.50	164.50	3.1	12,703	0.02%
2021/04/12	11.2	168.89	0	171.00	168.00	11.2	12,875	0.09%
2021/04/09	1	174.00	1	176.00	175.00	0	13,056	0.00%
2021/04/08	1	178.50	0	0.00	178.50	1	13,451	0.01%
2021/04/07	10	179.25	12	179.29	179.50	-2	13,495	-0.01%
2021/04/06	4	177.50	4	177.50	176.00	0	13,482	0.00%
2021/04/01	1	182.46	0	0.00	179.00	1	13,519	0.01%
2021/03/31	5.1	178.89	11	180.27	181.00	-6	13,493	-0.04%
2021/03/30	1	175.00	0	0.00	173.50	1	13,352	0.01%
2021/03/29	2	173.50	2	172.52	172.50	0	13,563	0.00%
2021/03/26	0	0.00	1	174.00	173.00	-1	13,815	-0.01%
2021/03/25	2	169.50	8	166.81	166.50	-6	14,068	-0.04%
2021/03/24	5	167.30	2	167.25	167.00	3	14,155	0.02%
2021/03/23	5	173.00	2	171.75	170.00	3	14,331	0.02%
2021/03/22	0	0.00	1	172.00	171.00	-1	14,591	-0.01%
2021/03/19	0.2	173.50	0	0.00	174.50	0.2	15,058	0.00%
2021/03/18	1	174.00	0	0.00	174.50	1	15,457	0.01%
2021/03/17	5	175.70	5	176.00	173.00	0	16,019	0.00%
2021/03/16	5	175.00	1	172.00	172.00	4	16,435	0.02%
2021/03/15	0	0.00	5	174.50	173.00	-5	17,301	-0.03%
2021/03/12	1	175.00	1	178.00	174.00	0	18,042	0.00%
2021/03/11	7	169.14	2	173.75	174.50	5	18,240	0.03%
2021/03/09	0	0.00	1	170.00	169.50	-1	18,692	-0.01%
2021/03/08	0	0.00	1	168.00	166.50	-1	18,842	-0.01%
2021/03/05	1	170.00	0	0.00	170.00	1	18,948	0.01%
2021/03/04	1.1	174.09	0	0.00	173.00	1.1	19,169	0.01%
2021/03/03	4.1	176.43	4	172.00	177.50	0.1	19,401	0.00%
2021/03/02	3	169.17	2	169.50	166.50	1	19,411	0.01%
2021/02/26	1	171.00	4	172.63	173.00	-3	19,843	-0.02%
2021/02/25	2.2	175.59	2	176.75	175.00	0.2	20,021	0.00%
2021/02/24	4	178.63	2	179.50	177.00	2	20,393	0.01%
2021/02/23	11.1	178.46	22	177.70	178.50	-10.9	20,736	-0.05%
2021/02/22	5.1	182.23	5	182.70	181.50	0.1	21,242	0.00%
2021/02/19	10	183.30	3.3	182.55	183.50	6.7	21,752	0.03%
2021/02/18	11.1	178.73	0	0.00	179.00	11.1	22,257	0.05%
2021/02/17	6.3	180.38	3.1	179.06	181.00	3.2	22,991	0.01%
2021/02/05	5	176.20	2	176.00	174.50	3	23,351	0.01%
2021/02/04	1.1	171.59	3	173.33	174.00	-1.9	23,961	-0.01%
2021/02/03	20.2	180.75	11	179.32	178.00	9.2	24,408	0.04%
2021/02/02	11	192.05	0.2	193.76	192.50	10.8	24,549	0.04%
2021/02/01	5	184.30	1	185.50	191.00	4	25,135	0.02%
2021/01/29	5.1	188.14	3.3	188.00	185.50	1.8	25,467	0.01%
2021/01/28	6.1	193.84	6	196.42	192.00	0.1	25,635	0.00%
2021/01/27	7	205.50	7	203.71	203.00	0	25,941	0.00%
2021/01/26	20	208.66	27.2	213.83	203.00	-7.2	26,040	-0.03%
2021/01/25	1.2	199.70	2	200.00	200.00	-0.8	24,975	0.00%
2021/01/22	11.1	201.41	4.2	202.98	203.00	6.9	24,898	0.03%
2021/01/21	5	200.00	10	201.10	203.00	-5	24,715	-0.02%
2021/01/20	4.2	200.55	1	204.00	195.00	3.2	24,517	0.01%
2021/01/19	4.2	204.20	3.1	203.71	204.00	1.1	24,299	0.00%
2021/01/18	10.1	195.25	30.1	195.03	202.50	-20	24,131	-0.08%
2021/01/15	17	201.06	10	200.45	193.00	7	23,970	0.03%
2021/01/14	8	202.25	4	202.75	199.00	4	23,591	0.02%
2021/01/13	5	201.70	6	203.58	202.00	-1	23,410	0.00%
2021/01/12	7	204.00	4	203.25	199.50	3	23,156	0.01%
2021/01/11	4	200.88	8.2	203.65	205.50	-4.2	22,830	-0.02%
2021/01/08	22.2	201.75	18	200.64	196.00	4.2	22,519	0.02%
2021/01/07	12	201.83	18	202.03	203.00	-6	22,024	-0.03%
2021/01/06	18	195.78	20	197.48	193.00	-2	21,470	-0.01%
2021/01/05	20	189.55	9	189.89	188.00	11	20,708	0.05%
2021/01/04	9	187.78	11.2	187.57	187.50	-2.2	20,524	-0.01%
2020/12/31	18	184.44	20	184.53	183.50	-2	20,324	-0.01%
2020/12/30	0.1	174.00	1	175.00	176.50	-0.9	19,893	0.00%
2020/12/29	1	173.00	1.2	171.92	171.50	-0.2	19,833	0.00%
2020/12/28	5	172.20	3	172.50	172.00	2	19,785	0.01%
2020/12/25	3	170.67	1	169.00	169.00	2	19,703	0.01%
2020/12/24	4	171.88	3	171.36	170.00	1	19,653	0.00%
2020/12/23	7	171.07	4	172.00	173.50	3	19,578	0.02%
2020/12/22	8.2	169.40	7	168.29	167.50	1.2	19,489	0.01%
2020/12/21	10	164.70	12	164.46	164.00	-2	19,295	-0.01%
2020/12/18	4	172.63	2	172.00	171.50	2	19,108	0.01%
2020/12/17	3.2	171.59	5	173.70	175.00	-1.8	19,345	-0.01%
2020/12/16	12	175.46	2	172.75	171.50	10	19,198	0.05%
2020/12/15	15	174.23	23	171.96	171.00	-8	18,978	-0.04%
2020/12/14	15	179.23	8	179.94	176.00	7	18,544	0.04%
2020/12/11	25.2	196.33	5	192.30	188.00	20.2	18,244	0.11%
2020/12/10	9	208.72	9	205.44	208.50	0	17,953	0.00%
2020/12/09	32.1	204.64	31	205.16	204.00	1.1	17,732	0.01%
2020/12/08	10.1	193.04	15	193.50	199.00	-4.9	16,902	-0.03%
2020/12/07	7	178.93	7	181.36	181.00	0	16,210	0.00%
2020/12/04	8	178.50	11	176.50	176.50	-3	16,011	-0.02%
2020/12/03	14	178.39	12	179.29	185.00	2	15,856	0.01%
2020/12/02	8	180.50	14	177.71	177.00	-6	15,706	-0.04%
2020/12/01	2	179.75	2	176.75	180.50	0	15,636	0.00%
2020/11/30	11	180.64	2	179.50	179.50	9	15,668	0.06%
2020/11/27	7	174.43	10	174.30	177.00	-3	15,781	-0.02%
2020/11/26	11	180.05	2	179.50	179.50	9	15,633	0.06%
2020/11/25	15	180.20	13	179.12	179.00	2	15,522	0.01%
2020/11/24	3	190.83	7	186.00	185.00	-4	15,127	-0.03%
2020/11/23	11	186.73	5	188.60	190.00	6	15,109	0.04%
2020/11/20	27	191.44	21	189.12	187.00	6	15,053	0.04%
2020/11/19	6	187.75	9	189.50	189.50	-3	14,903	-0.02%
2020/11/18	41	184.01	36	185.94	186.50	5	14,501	0.03%
2020/11/17	25	186.56	30.5	184.65	179.50	-5.5	14,192	-0.04%
2020/11/16	21	180.10	27	183.87	190.00	-6	13,878	-0.04%
2020/11/13	15	170.33	15	171.30	175.00	0	13,259	0.00%
2020/11/12	49	170.59	31	170.55	170.00	18	12,977	0.14%
2020/11/11	25	161.54	23	162.63	171.00	2	12,355	0.02%
2020/11/10	32.3	156.54	26	155.83	160.00	6.3	11,944	0.05%
2020/11/09	7	150.07	15	152.60	156.50	-8	11,295	-0.07%
2020/11/06	5	140.00	13	141.85	142.50	-8	10,799	-0.07%
2020/11/05	3.2	136.50	6	136.25	136.50	-2.8	10,591	-0.03%
2020/11/04	2	130.50	8	131.13	135.00	-6	10,510	-0.06%
2020/11/03	3.1	127.68	20	126.55	127.00	-17	10,071	-0.17%
2020/11/02	0	0.00	1	121.00	119.50	-1	9,829	-0.01%
2020/10/30	0	0.00	4	120.50	120.00	-4	9,998	-0.04%
2020/10/29	0	0.00	1	121.50	121.00	-1	10,137	-0.01%
2020/10/28	1	120.50	1	123.50	120.50	0	10,289	0.00%
2020/10/27	1	122.50	0	0.00	124.00	1	10,407	0.01%
2020/10/26	2	125.50	2	124.00	122.50	0	10,636	0.00%
2020/10/23	5	123.70	5	124.30	124.50	0	10,925	0.00%
2020/10/22	1	118.00	1	119.50	121.00	0	11,681	0.00%
2020/10/20	4	117.00	0	0.00	117.50	4	12,615	0.03%
2020/10/16	2	118.75	1	118.50	118.50	1	13,006	0.01%
2020/10/15	0	0.00	1	123.50	123.00	-1	13,396	-0.01%
2020/10/14	0	0.00	2	123.50	122.50	-2	13,720	-0.01%
2020/10/13	2	122.25	11	122.50	123.50	-9	14,190	-0.06%
2020/10/12	15	122.83	26	122.77	121.50	-11	14,629	-0.08%
2020/10/08	19	121.34	3	121.00	121.00	16	15,305	0.10%
2020/10/06	4	117.63	0	0.00	117.00	4	16,476	0.02%
2020/09/30	1	117.00	2	114.75	117.00	-1	17,743	-0.01%
2020/09/29	2	114.50	0	0.00	113.50	2	18,154	0.01%
2020/09/28	2	114.00	0	0.00	114.00	2	18,800	0.01%
2020/09/25	2	112.50	8	111.56	110.50	-6	19,141	-0.03%
2020/09/24	3	115.00	2	115.50	115.00	1	19,447	0.01%
2020/09/23	1	118.50	4	118.38	119.50	-3	20,036	-0.01%
2020/09/22	9	119.39	7	120.57	118.00	2	20,364	0.01%
2020/09/21	0	0.00	1	125.50	125.50	-1	20,809	0.00%
2020/09/18	0	0.00	1	128.00	127.00	-1	21,670	0.00%
2020/09/16	1	132.00	6	130.00	128.00	-5	23,416	-0.02%
2020/09/15	8	131.13	3	129.67	129.50	5	23,469	0.02%
2020/09/14	11	129.68	7	129.07	131.50	4	23,225	0.02%
2020/09/11	0	0.00	3	125.17	125.50	-3	23,024	-0.01%
2020/09/09	2	123.75	0	0.00	126.50	2	22,944	0.01%
2020/09/07	3	124.67	3	129.17	124.00	0	22,954	0.00%
2020/09/04	0	0.00	3	125.50	129.00	-3	22,976	-0.01%
2020/09/03	8	129.88	16	129.06	127.50	-8	22,886	-0.03%
2020/09/02	18	129.36	18	128.94	129.00	0	22,798	0.00%
2020/09/01	4	124.75	4	125.38	125.50	0	22,541	0.00%
2020/08/31	5	124.60	4	123.00	123.50	1	22,476	0.00%
2020/08/28	1	122.00	2	122.25	123.00	-1	22,550	0.00%
2020/08/27	3	123.00	5	122.30	121.50	-2	22,530	-0.01%
2020/08/26	7	121.36	11	121.55	122.00	-4	22,493	-0.02%
2020/08/25	8	115.50	32	117.83	118.00	-24	22,183	-0.11%
2020/08/24	29	110.43	3	110.33	112.00	26	21,931	0.12%
2020/08/21	6	105.08	4	109.00	110.00	2	21,832	0.01%
2020/08/20	14	107.61	10	103.50	102.00	4	21,572	0.02%
2020/08/19	9	114.89	9.2	113.22	112.50	-0.2	21,309	0.00%
2020/08/18	13	117.50	6	117.92	118.00	7	21,142	0.03%
2020/08/17	5	123.30	0	0.00	122.00	5	20,998	0.02%
2020/08/14	3	121.50	1	124.00	126.00	2	21,133	0.01%
2020/08/13	5	123.70	6	121.67	120.50	-1	20,947	0.00%
2020/08/12	3	124.33	8	123.63	123.50	-5	20,939	-0.02%
2020/08/11	7	132.07	11	129.95	127.50	-4	20,872	-0.02%
2020/08/10	0	0.00	7	128.79	128.00	-7	20,869	-0.03%
2020/08/07	3	128.33	1	127.50	126.50	2	20,790	0.01%
2020/08/06	5	128.50	3	129.17	128.50	2	20,802	0.01%
2020/08/05	4	129.25	4.4	127.95	127.00	-0.4	20,761	0.00%
2020/08/04	7	127.79	3	128.17	128.00	4	20,817	0.02%
2020/08/03	0	0.00	3	128.00	125.00	-3	20,802	-0.01%
2020/07/31	6	123.58	7	125.00	126.00	-1	20,709	0.00%
2020/07/30	2	125.25	3	124.33	123.00	-1	20,683	0.00%
2020/07/29	11	120.45	11	119.14	125.00	0	20,576	0.00%
2020/07/28	50	132.16	55	126.99	119.00	-5	20,433	-0.02%
2020/07/27	56	129.98	57	129.53	130.00	-1	19,670	-0.01%
2020/07/24	38	124.87	41	125.99	122.00	-3	19,162	-0.02%
2020/07/23	2	126.75	5	125.60	125.50	-3	18,906	-0.02%
2020/07/22	13	125.65	10	126.00	128.00	3	18,943	0.02%
2020/07/21	42	126.44	39	126.64	126.50	3	18,718	0.02%
2020/07/20	29	120.26	26	116.88	120.50	3	18,387	0.02%
2020/07/17	9	122.28	9	120.17	121.50	0	18,135	0.00%
2020/07/16	30	126.07	34	125.91	128.00	-4	17,773	-0.02%
2020/07/15	52	132.74	42	124.35	125.00	10	17,379	0.06%
2020/07/14	58	140.21	53	140.01	136.50	5	16,998	0.03%
2020/07/13	21	135.64	13	136.85	140.50	8	16,475	0.05%
2020/07/10	47	136.53	65	135.27	128.00	-18	16,084	-0.11%
2020/07/09	15	138.43	17	139.62	138.00	-2	15,491	-0.01%
2020/07/08	8	131.69	6	132.67	133.00	2	14,981	0.01%
2020/07/07	32	127.91	35	127.69	129.50	-3	14,728	-0.02%
2020/07/06	30	122.98	42	122.40	123.00	-12	14,173	-0.08%
2020/07/03	20	122.28	23	121.39	119.50	-3	13,982	-0.02%
2020/07/02	20	121.93	23	124.24	125.00	-3	13,554	-0.02%
2020/07/01	9	116.67	10	115.85	116.00	-1	12,873	-0.01%
2020/06/30	25	117.66	7	114.43	112.00	18	12,431	0.14%
2020/06/29	17	111.68	17.4	114.34	115.00	-0.4	11,637	0.00%
2020/06/24	21	101.76	27	101.80	105.50	-6	10,716	-0.06%
2020/06/23	44	92.48	55	93.78	96.10	-11	9,831	-0.11%
2020/06/22	9	87.37	4	86.35	87.40	5	8,916	0.06%
2020/06/19	2	84.50	1	84.10	84.00	1	8,763	0.01%
2020/06/18	0	0.00	9	84.21	84.40	-9	8,698	-0.10%
2020/06/16	0	0.00	2	81.90	82.30	-2	8,616	-0.02%
2020/06/15	2.1	80.14	3	79.90	79.80	-0.9	8,564	-0.01%
2020/06/12	3	78.90	1	79.40	81.50	2	8,550	0.02%
2020/06/11	12.3	83.39	0	0.00	81.60	12.3	8,523	0.14%
2020/06/10	2	86.30	0	0.00	86.10	2	8,428	0.02%
2020/06/09	1	86.30	2	87.35	86.00	-1	8,424	-0.01%
2020/06/08	0	0.00	3	87.20	86.80	-3	8,733	-0.03%
2020/06/05	13	87.23	2	86.80	86.80	11	8,930	0.12%
2020/06/04	5	86.96	5	87.08	86.50	0	9,056	0.00%
2020/06/03	2	85.70	3	85.60	85.90	-1	9,109	-0.01%
2020/06/02	8	86.93	17	86.31	84.00	-9	9,114	-0.10%
2020/06/01	16	84.94	1	85.00	85.20	15	9,265	0.16%
2020/05/28	0	0.00	2	84.20	81.50	-2	9,550	-0.02%
2020/05/27	1	84.50	7	84.09	84.00	-6	9,539	-0.06%
2020/05/26	11	85.30	4	84.45	84.50	7	9,532	0.07%
2020/05/25	2	83.15	1	83.40	83.40	1	9,439	0.01%
2020/05/22	1	83.50	7	82.17	81.90	-6	9,445	-0.06%
2020/05/21	10	83.11	14	83.98	84.50	-4	9,372	-0.04%
2020/05/20	3	78.87	21	78.42	78.20	-18	9,126	-0.20%
2020/05/19	7	79.74	21	78.19	77.70	-14	9,054	-0.15%
2020/05/18	7	81.13	12	79.83	79.10	-5	8,949	-0.06%
2020/05/15	32	83.18	41	81.72	83.50	-9	8,879	-0.10%
2020/05/14	8	86.36	2	88.00	85.20	6	8,911	0.07%
2020/05/13	4	87.28	1	88.10	88.40	3	9,000	0.03%
2020/05/12	4	86.68	9	86.44	86.10	-5	9,134	-0.05%
2020/05/11	21	87.40	3	87.10	87.30	18	9,661	0.19%
2020/05/08	8	85.11	3	85.93	84.80	5	9,777	0.05%
2020/05/07	18	83.50	18	82.97	83.70	0	9,807	0.00%
2020/05/06	4	81.95	1	81.80	81.70	3	9,836	0.03%
2020/05/05	5	84.74	2	84.95	83.50	3	9,946	0.03%
2020/05/04	8	83.48	11	83.57	85.00	-3	9,910	-0.03%
2020/04/30	3	82.90	2	83.70	82.70	1	9,851	0.01%
2020/04/29	11	82.93	5	82.74	81.90	6	9,859	0.06%
2020/04/28	12	82.54	5	81.92	82.00	7	9,997	0.07%
2020/04/27	11	80.76	6	81.98	83.00	5	9,876	0.05%
2020/04/24	1	78.20	3	78.50	77.70	-2	9,790	-0.02%
2020/04/23	4	78.48	5	78.36	78.10	-1	10,157	-0.01%
2020/04/22	3	74.13	10	73.20	76.80	-7	10,429	-0.07%
2020/04/21	8	76.06	28	77.38	75.00	-20	10,445	-0.19%
2020/04/20	2	78.40	7	78.57	78.60	-5	10,568	-0.05%
2020/04/17	11	81.89	8	79.91	79.40	3	10,565	0.03%
2020/04/16	12	75.39	11	76.30	78.00	1	10,358	0.01%
2020/04/15	11	74.99	2	75.10	74.70	9	10,145	0.09%
2020/04/14	22	73.34	10	73.35	73.60	12	9,967	0.12%
2020/04/13	3	73.07	1	72.30	72.10	2	9,871	0.02%
2020/04/10	4	73.65	16	73.23	74.50	-12	9,748	-0.12%
2020/04/09	7	72.04	1	73.00	71.20	6	9,553	0.06%
2020/04/08	13	71.88	3	72.70	73.30	10	9,411	0.11%
2020/04/07	1	65.10	0	0.00	69.00	1	9,184	0.01%
2020/03/30	0	0.00	3	54.50	56.90	-3	9,485	-0.03%
2020/03/27	11	59.47	0	0.00	57.00	11	9,680	0.11%
2020/03/26	6	56.43	2	55.10	58.50	4	9,843	0.04%
2020/03/23	3	45.80	0	0.00	45.80	3	10,540	0.03%
2020/03/20	7	45.93	0	0.00	48.55	7	10,709	0.07%
2020/03/19	1	44.15	0	0.00	44.15	1	11,096	0.01%
2020/03/18	1	49.50	0	0.00	49.05	1	11,755	0.01%
2020/03/17	0	0.00	12	54.08	54.50	-12	12,081	-0.10%
2020/03/16	1	65.00	2	64.80	59.90	-1	12,017	-0.01%
2020/03/13	8	66.50	0	0.00	66.50	8	11,967	0.07%
2020/03/12	28	75.43	42	75.04	73.80	-14	11,995	-0.12%
2020/03/11	12	85.85	6	82.48	82.00	6	11,586	0.05%
2020/03/10	9	85.51	8	86.39	88.90	1	11,269	0.01%
2020/03/09	14	87.61	3	86.07	85.40	11	11,052	0.10%
2020/03/06	7	93.04	6	92.28	92.20	1	10,805	0.01%
2020/03/05	11	93.85	11	93.80	94.40	0	10,694	0.00%
2020/03/04	8	90.93	25	89.68	90.50	-17	10,369	-0.16%
2020/03/03	5	93.10	0	0.00	93.30	5	10,123	0.05%
2020/03/02	0	0.00	2	87.85	88.00	-2	10,366	-0.02%
2020/02/27	1	91.60	4	88.50	88.90	-3	10,608	-0.03%
2020/02/26	1	91.20	0	0.00	91.00	1	10,801	0.01%
2020/02/24	1	89.90	6	89.85	92.00	-5	12,057	-0.04%
2020/02/20	0	0.00	5	90.30	90.50	-5	12,200	-0.04%
2020/02/19	2	88.00	0	0.00	89.60	2	12,238	0.02%
2020/02/18	0	0.00	3	88.50	87.10	-3	12,283	-0.02%
2020/02/17	15	92.89	3	93.33	90.30	12	12,367	0.10%
2020/02/14	5	93.00	17	92.24	92.90	-12	12,039	-0.10%
2020/02/13	12	93.53	21	93.01	92.20	-9	11,828	-0.08%
2020/02/12	36	93.21	21	93.43	93.90	15	11,698	0.13%
2020/02/11	2	89.25	5	89.02	90.30	-3	11,126	-0.03%
2020/02/10	3	81.07	2	83.70	82.10	1	10,831	0.01%
2020/02/07	8	82.78	2	82.95	81.50	6	10,693	0.06%
2020/02/06	8	82.80	10	83.40	84.50	-2	10,615	-0.02%
2020/02/05	1	79.70	3	79.57	79.10	-2	10,467	-0.02%
2020/02/04	6	79.10	3	79.80	80.20	3	10,441	0.03%
2020/02/03	6	73.57	5	74.96	74.70	1	10,361	0.01%
2020/01/31	8	78.63	10	79.27	78.60	-2	10,724	-0.02%
2020/01/30	7	80.70	0	0.00	80.70	7	10,841	0.06%
2020/01/20	3	89.90	5	90.42	89.60	-2	11,261	-0.02%
2020/01/17	23	89.90	11	90.39	90.00	12	11,488	0.10%
2020/01/16	13	85.36	3	85.63	87.20	10	11,434	0.09%
2020/01/15	1	84.20	3	84.20	83.50	-2	11,303	-0.02%
2020/01/14	2	83.20	4	83.33	84.60	-2	11,542	-0.02%
2020/01/13	5	80.98	5	80.90	80.60	0	11,503	0.00%
2020/01/10	14	80.95	5	80.96	80.30	9	11,529	0.08%
2020/01/08	2	77.60	0	0.00	77.00	2	11,346	0.02%
2020/01/03	0	0.00	5	79.00	79.20	-5	11,433	-0.04%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/26	10	78.90	0	0.00	79.50	10	11,499	0.09%
2019/12/25	5	80.08	8	80.34	77.80	-3	11,476	-0.03%
2019/12/24	1	79.70	16	79.32	80.50	-15	11,212	-0.13%
2019/12/23	15	77.11	3	77.23	77.70	12	11,084	0.11%
2019/12/20	7	80.26	5	80.34	78.80	2	10,936	0.02%
2019/12/19	16	84.39	3	84.73	83.00	13	10,824	0.12%
2019/12/18	2	82.30	2	82.55	83.00	0	10,621	0.00%
2019/12/17	4	83.58	4	82.68	82.80	0	10,511	0.00%
2019/12/16	11	83.00	11	81.96	83.50	0	10,491	0.00%
2019/12/13	17	80.88	52	80.38	79.40	-35	10,099	-0.35%
2019/12/12	18	76.40	13	78.81	79.70	5	9,473	0.05%
2019/12/11	3	70.90	0	0.00	72.50	3	9,150	0.03%
2019/12/10	10	71.80	1	70.50	71.30	9	9,143	0.10%
2019/12/09	1	70.20	3	70.27	71.50	-2	9,189	-0.02%
2019/12/05	0	0.00	3	67.47	67.40	-3	9,199	-0.03%
2019/11/29	1	66.10	2	66.50	66.00	-1	9,701	-0.01%
2019/11/27	19	67.75	17	67.11	66.20	2	9,792	0.02%
2019/11/26	13	70.08	14	69.61	69.90	-1	9,471	-0.01%
2019/11/25	11	70.55	20	70.80	70.30	-9	9,255	-0.10%
2019/11/22	58	71.58	41	71.28	71.00	17	9,023	0.19%
2019/11/21	13	67.29	12	67.40	70.00	1	8,275	0.01%
2019/11/20	3	64.40	2	64.15	63.70	1	7,756	0.01%
2019/11/19	2	63.40	4	63.73	64.10	-2	7,777	-0.03%
2019/11/18	1	64.10	3	63.83	63.50	-2	8,006	-0.02%
2019/11/15	1	63.60	1	64.00	64.00	0	8,002	0.00%
2019/11/14	6	61.70	7	62.29	64.30	-1	7,985	-0.01%
2019/11/13	1	64.20	0	0.00	63.60	1	8,007	0.01%
2019/11/12	2	62.20	2	62.60	63.60	0	8,029	0.00%
2019/11/11	1	60.40	16	61.16	60.90	-15	8,044	-0.19%
2019/11/07	0	0.00	2	65.00	64.20	-2	7,975	-0.03%
2019/11/06	3	67.00	0	0.00	65.90	3	8,028	0.04%
2019/11/05	1	67.30	1	66.10	66.60	0	8,016	0.00%
2019/11/04	0	0.00	1	67.00	67.00	-1	8,031	-0.01%
2019/11/01	12	64.76	15	63.73	65.70	-3	7,989	-0.04%
2019/10/31	1	63.50	4	63.10	62.90	-3	7,970	-0.04%
2019/10/30	43	64.97	46	64.30	65.30	-3	7,902	-0.04%
2019/10/29	15	61.65	24	60.50	62.50	-9	7,459	-0.12%
2019/10/28	3	61.27	14	61.79	62.50	-11	7,213	-0.15%
2019/10/25	8	58.48	32	57.80	58.40	-24	6,847	-0.35%
2019/10/24	28	55.20	10	54.22	57.10	18	6,622	0.27%
2019/10/23	10	53.25	1	54.90	53.20	9	6,388	0.14%
2019/10/22	12	52.91	3	52.97	53.40	9	6,493	0.14%
2019/10/21	1	50.60	1	50.90	50.70	0	6,472	0.00%
2019/10/18	0	0.00	9	48.33	48.75	-9	6,602	-0.14%
2019/10/17	0	0.00	2	47.13	47.10	-2	6,751	-0.03%
2019/10/16	0	0.00	7	46.91	46.60	-7	6,805	-0.10%
2019/10/15	9	46.87	7	46.97	46.70	2	6,832	0.03%
2019/10/14	0	0.00	5	46.29	45.85	-5	6,886	-0.07%
2019/10/09	2	46.65	0	0.00	46.75	2	6,921	0.03%
2019/10/08	0	0.00	1	47.10	46.80	-1	7,248	-0.01%
2019/10/04	6	48.90	10	48.75	48.00	-4	7,409	-0.05%
2019/10/03	7	48.19	1	48.45	48.45	6	7,488	0.08%
2019/10/02	0	0.00	4	47.40	47.65	-4	7,522	-0.05%
2019/09/27	2	47.40	0	0.00	47.80	2	7,994	0.03%
2019/09/24	0	0.00	5	50.12	49.20	-5	7,972	-0.06%
2019/09/23	0	0.00	11	50.06	51.60	-11	7,820	-0.14%
2019/09/20	1	49.70	1	49.60	49.65	0	7,658	0.00%
2019/09/19	0	0.00	6	49.93	49.75	-6	7,631	-0.08%
2019/09/18	0	0.00	38	48.64	48.70	-38	7,452	-0.51%
2019/09/17	0	0.00	20	48.20	48.20	-20	7,429	-0.27%
2019/09/16	1	49.95	1	49.25	49.15	0	7,406	0.00%
2019/09/12	0	0.00	1	48.95	49.10	-1	7,355	-0.01%
2019/09/11	1	49.60	3	49.13	48.90	-2	7,347	-0.03%
2019/09/10	1	49.25	2	48.70	48.70	-1	7,287	-0.01%
2019/09/09	3	49.67	9	49.56	49.55	-6	7,298	-0.08%
2019/09/06	8	50.48	8	50.36	49.60	0	7,253	0.00%
2019/09/05	9	49.14	0	0.00	49.10	9	6,993	0.13%
2019/09/04	9	49.53	5	49.59	49.00	4	6,930	0.06%
2019/09/03	6	48.10	0	0.00	48.15	6	6,843	0.09%
2019/09/02	2	48.25	1	47.60	47.80	1	6,790	0.01%
2019/08/30	1	48.60	3	48.15	48.10	-2	6,767	-0.03%
2019/08/29	20	47.00	1	46.80	46.95	19	6,653	0.29%
2019/08/28	16	47.97	19	47.33	46.50	-3	6,616	-0.05%
2019/08/23	0	0.00	6	47.83	47.10	-6	6,419	-0.09%
2019/08/22	5	48.31	13	48.66	48.20	-8	6,365	-0.13%
2019/08/21	27	49.31	23	49.49	49.50	4	6,219	0.06%
2019/08/20	1	46.75	0	0.00	46.70	1	5,900	0.02%
2019/08/16	6	47.18	3	47.05	46.15	3	5,768	0.05%
2019/08/14	1	49.20	0	0.00	47.70	1	5,492	0.02%
2019/08/12	2	49.00	1	48.85	48.90	1	5,341	0.02%
2019/08/08	3	46.33	3	46.75	47.85	0	5,247	0.00%
2019/08/07	0	0.00	1	45.70	44.30	-1	5,122	-0.02%
2019/08/06	8	44.41	0	0.00	45.05	8	5,075	0.16%
2019/08/05	1	47.40	0	0.00	46.35	1	4,992	0.02%
2019/08/02	2	46.75	2	46.35	46.50	0	4,936	0.00%
2019/08/01	1	47.85	1	48.05	48.25	0	4,875	0.00%
2019/07/31	3	48.08	2	48.50	49.00	1	4,831	0.02%
2019/07/30	8	47.04	13	48.98	47.50	-5	4,736	-0.11%
2019/07/29	13	50.06	8	49.65	49.50	5	4,617	0.11%
2019/07/26	7	51.59	12	51.87	51.00	-5	4,519	-0.11%
2019/07/25	16	50.79	7	50.83	51.50	9	4,353	0.21%
2019/07/24	12	50.62	8	50.06	51.50	4	4,223	0.09%
2019/07/23	4	49.21	5	48.54	48.05	-1	3,858	-0.03%
2019/07/22	35	46.46	31	47.40	48.95	4	3,506	0.11%
2019/07/19	38	44.16	40	44.54	44.50	-2	3,149	-0.06%
2019/07/18	5	42.50	9	42.28	41.95	-4	2,877	-0.14%
2019/07/16	4	44.35	14	44.24	44.00	-10	2,815	-0.36%
2019/07/15	10	42.70	0	0.00	43.65	10	2,741	0.36%
2019/07/12	20	43.81	34	44.31	43.10	-14	2,702	-0.52%
2019/07/10	0	0.00	1	40.45	40.80	-1	2,316	-0.04%
2019/07/09	2	40.70	0	0.00	40.40	2	2,410	0.08%
2019/07/08	0	0.00	5	41.79	41.30	-5	2,324	-0.22%
2019/07/05	5	41.26	2	42.30	42.40	3	2,310	0.13%
2019/07/04	13	40.33	9	40.46	40.30	4	2,161	0.19%
2019/07/03	13	38.99	3	39.30	39.30	10	1,933	0.52%
2019/07/01	1	35.20	0	0.00	35.20	1	1,845	0.05%
2019/06/17	1	34.80	0	0.00	34.85	1	2,070	0.05%
2019/06/12	0	0.00	1	34.25	34.30	-1	2,045	-0.05%
2019/06/11	4	34.25	0	0.00	34.00	4	2,045	0.20%
2019/06/04	0	0.00	1	31.40	31.40	-1	1,980	-0.05%
2019/05/31	1	32.60	1	32.60	32.55	0	2,041	0.00%
2019/05/27	1	31.55	0	0.00	31.55	1	2,075	0.05%
2019/05/23	3	31.60	0	0.00	31.50	3	2,102	0.14%
2019/05/22	1	33.15	0	0.00	33.00	1	2,137	0.05%
2019/05/17	2	34.95	0	0.00	33.95	2	2,285	0.09%
2019/05/15	1	35.60	0	0.00	36.15	1	2,541	0.04%
2019/05/14	1	33.85	1	34.85	35.10	0	2,621	0.00%
2019/05/13	2	35.50	12	35.18	35.00	-10	2,659	-0.38%
2019/05/10	2	35.63	0	0.00	35.60	2	2,744	0.07%
2019/05/09	2	37.78	1	35.95	36.10	1	2,759	0.04%
2019/05/08	5	37.87	0	0.00	37.75	5	2,768	0.18%
2019/05/06	6	38.94	1	38.95	38.50	5	2,907	0.17%
2019/04/30	0	0.00	10	39.42	39.60	-10	3,570	-0.28%
2019/04/25	2	42.30	0	0.00	42.00	2	3,523	0.06%
2019/04/19	2	41.80	0	0.00	41.80	2	3,463	0.06%
2019/04/18	1	42.55	7	43.20	41.40	-6	3,447	-0.17%
2019/04/17	1	44.00	1	44.00	43.60	0	3,387	0.00%
2019/04/16	7	43.59	2	42.70	43.30	5	3,329	0.15%
2019/04/15	6	43.88	1	44.00	44.00	5	3,260	0.15%
2019/04/12	2	41.93	2	41.60	42.00	0	3,118	0.00%
2019/04/11	0	0.00	2	42.03	41.20	-2	3,102	-0.06%
2019/04/09	0	0.00	1	42.20	42.70	-1	3,017	-0.03%
2019/04/08	0	0.00	1	41.30	41.45	-1	2,915	-0.03%
2019/04/03	2	40.93	5	41.06	40.90	-3	2,892	-0.10%
2019/04/02	4	41.38	5	41.45	41.45	-1	2,886	-0.03%
2019/04/01	1	41.65	1	40.15	40.95	0	2,858	0.00%
2019/03/27	2	41.53	0	0.00	41.60	2	2,738	0.07%
2019/03/26	0	0.00	5	39.50	39.00	-5	2,635	-0.19%
2019/03/15	0	0.00	1	39.15	39.45	-1	2,655	-0.04%
2019/03/12	5	39.15	0	0.00	38.50	5	2,703	0.18%
2019/03/07	0	0.00	10	38.38	38.00	-10	2,872	-0.35%
2019/03/06	5	40.35	0	0.00	40.05	5	2,892	0.17%
2019/03/04	5	40.70	0	0.00	40.65	5	2,959	0.17%
2019/02/25	0	0.00	1	41.00	40.75	-1	3,017	-0.03%
2019/02/22	2	41.35	0	0.00	40.75	2	3,024	0.07%
2019/02/20	1	41.90	0	0.00	41.10	1	2,984	0.03%
2019/02/19	1	42.00	15	42.83	41.40	-14	2,963	-0.47%
2019/02/18	6	40.44	2	40.25	41.10	4	2,940	0.14%
2019/02/15	3	44.30	1	42.40	42.00	2	2,897	0.07%
2019/02/14	13	43.16	2	43.28	43.25	11	2,836	0.39%
2019/02/13	1	41.10	1	41.35	41.10	0	2,698	0.00%
2019/02/11	0	0.00	3	39.20	39.80	-3	2,624	-0.11%
2019/01/30	0	0.00	22	37.65	38.00	-22	2,563	-0.86%
2019/01/25	4	38.18	1	38.05	38.10	3	2,673	0.11%
2019/01/24	18	37.98	18	38.35	38.30	0	2,630	0.00%
2019/01/23	4	36.10	6	36.73	37.00	-2	2,159	-0.09%
2019/01/17	2	33.55	0	0.00	32.75	2	2,130	0.09%
2019/01/09	10	33.40	10	33.39	33.30	0	2,315	0.00%
2019/01/04	1	32.35	1	32.35	32.30	0	2,508	0.00%
2018/12/18	0	0.00	2	35.25	35.15	-2	2,888	-0.07%
2018/12/17	2	37.20	0	0.00	36.20	2	2,898	0.07%
2018/12/13	1	38.20	1	37.85	37.55	0	2,962	0.00%
2018/12/10	1	36.80	16	36.19	36.05	-15	3,033	-0.49%
2018/12/05	1	38.70	1	38.65	38.65	0	3,204	0.00%
2018/12/04	0	0.00	1	40.65	40.00	-1	3,221	-0.03%
2018/12/03	6	39.74	1	40.00	40.80	5	3,242	0.15%
2018/11/29	1	37.20	1	36.90	36.50	0	3,152	0.00%
2018/11/28	2	35.93	3.2	36.25	36.30	-1.2	3,150	-0.04%
2018/11/26	0	0.00	1	34.10	34.30	-1	3,164	-0.03%
2018/11/23	0	0.00	1	33.90	33.75	-1	3,191	-0.03%
2018/11/22	2	35.05	1	34.60	33.80	1	3,231	0.03%
2018/11/21	1	34.15	6	34.39	34.70	-5	3,255	-0.15%
2018/11/20	1	34.25	1	34.05	34.10	0	3,288	0.00%
2018/11/19	1	34.35	1	34.50	34.50	0	3,308	0.00%
2018/11/16	6	34.66	8	34.18	34.10	-2	3,358	-0.06%
2018/11/15	2	33.20	4	33.88	33.70	-2	3,416	-0.06%
2018/11/14	0	0.00	3	34.90	34.40	-3	3,500	-0.09%
2018/11/13	7	34.03	7	33.50	35.30	0	3,790	0.00%
2018/11/12	2	36.35	2	36.40	35.55	0	3,909	0.00%
2018/11/08	8	36.81	0	0.00	35.10	8	3,953	0.20%
2018/11/05	1	36.40	0	0.00	37.35	1	3,980	0.03%
2018/11/02	0	0.00	1	35.20	35.00	-1	3,990	-0.03%
2018/11/01	6	34.79	8	34.56	34.80	-2	3,981	-0.05%
2018/10/31	3.1	33.16	3	33.20	33.00	0.1	4,014	0.00%
2018/10/26	0.1	32.40	0	0.00	32.35	0.1	4,163	0.00%
2018/10/25	3	32.50	0	0.00	32.30	3	4,145	0.07%
2018/10/18	0	0.00	5	35.45	35.40	-5	4,033	-0.12%
2018/10/17	1	35.95	1	35.95	35.50	0	4,051	0.00%
2018/10/16	16	35.23	3	35.63	35.50	13	4,109	0.32%
2018/10/15	1	35.00	11	34.58	34.50	-10	4,119	-0.24%
2018/10/12	7	31.51	0	0.00	32.35	7	4,089	0.17%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/09	1	38.50	1	34.80	34.80	0	4,030	0.00%
2018/10/03	0	0.00	1	45.50	44.60	-1	4,111	-0.02%
2018/10/02	2	46.43	0	0.00	45.60	2	4,132	0.05%
2018/09/28	0	0.00	3	44.50	44.50	-3	4,241	-0.07%
2018/09/27	0	0.00	9	44.75	44.75	-9	4,267	-0.21%
2018/09/26	10	46.35	10	45.40	45.40	0	4,284	0.00%
2018/09/25	5	45.35	0	0.00	46.30	5	4,307	0.12%
2018/09/21	1	44.15	1	44.20	44.50	0	4,321	0.00%
2018/09/20	3	43.23	1	44.00	43.30	2	4,336	0.05%
2018/09/19	0	0.00	20	44.95	45.00	-20	4,340	-0.46%
2018/09/13	0	0.00	11	45.01	45.05	-11	4,433	-0.25%
2018/09/12	8	45.03	0	0.00	43.20	8	4,445	0.18%
2018/09/10	5	47.40	0	0.00	46.20	5	4,775	0.10%
2018/09/07	6	49.83	0	0.00	49.25	6	4,878	0.12%
2018/09/06	9	50.77	2	51.35	50.50	7	4,877	0.14%
2018/09/05	19	51.76	14	52.04	51.40	5	4,910	0.10%
2018/09/04	23	51.60	15	51.81	51.90	8	4,927	0.16%
2018/09/03	12	50.15	6	50.50	49.80	6	4,920	0.12%
2018/08/31	2	49.50	0	0.00	51.40	2	4,944	0.04%
2018/08/30	14	51.31	2	50.80	50.50	12	5,026	0.24%
2018/08/29	8	50.90	0	0.00	50.80	8	5,096	0.16%
2018/08/28	10	50.38	8	49.30	50.70	2	5,122	0.04%
2018/08/27	0	0.00	3	48.20	48.45	-3	5,167	-0.06%
2018/08/23	0	0.00	2	47.20	47.60	-2	5,431	-0.04%
2018/08/22	2	46.73	11	46.93	46.95	-9	5,505	-0.16%
2018/08/21	10	45.90	4	46.00	46.50	6	5,605	0.11%
2018/08/20	5	46.32	3	47.85	44.60	2	5,688	0.04%
2018/08/17	13	54.69	12	52.30	49.20	1	5,577	0.02%
2018/08/16	1	54.60	0	0.00	54.60	1	5,737	0.02%
2018/08/13	1	54.70	0	0.00	55.90	1	6,524	0.02%
2018/08/07	1	58.80	1	58.50	60.60	0	6,623	0.00%
2018/08/06	5	57.70	0	0.00	59.20	5	6,601	0.08%
2018/08/01	0	0.00	2	60.20	60.30	-2	6,598	-0.03%
2018/07/31	1	58.60	1	58.50	59.30	0	6,607	0.00%
2018/07/24	0	0.00	5	58.74	59.60	-5	6,847	-0.07%
2018/07/23	10	59.80	30	59.63	58.20	-20	6,874	-0.29%
2018/07/20	1	64.70	19	64.07	63.40	-18	6,858	-0.26%
2018/07/19	0	0.00	25	63.70	63.00	-25	6,858	-0.36%
2018/07/18	1	64.00	1	63.60	62.80	0	6,915	0.00%
2018/07/17	10	64.10	3	63.13	62.80	7	6,945	0.10%
2018/07/16	6	63.13	0	0.00	63.00	6	6,935	0.09%
2018/07/12	1	58.90	1	59.50	59.80	0	6,751	0.00%
2018/07/10	0	0.00	5	56.50	57.50	-5	6,794	-0.07%
2018/07/09	3	55.10	0	0.00	55.20	3	6,819	0.04%
2018/07/06	3	54.23	4	55.50	54.30	-1	6,863	-0.01%
2018/07/05	5	58.10	0	0.00	57.60	5	6,871	0.07%
2018/07/04	5	58.40	0	0.00	58.60	5	6,896	0.07%
2018/07/02	0	0.00	6	61.08	61.00	-6	6,962	-0.09%
2018/06/29	11	60.13	13	60.68	60.80	-2	6,971	-0.03%
2018/06/28	5	58.10	0	0.00	58.00	5	6,950	0.07%
2018/06/27	11	60.75	2	59.00	58.80	9	6,970	0.13%
2018/06/25	14	60.99	0	0.00	60.90	14	6,964	0.20%
2018/06/22	0	0.00	3	63.53	63.00	-3	7,101	-0.04%
2018/06/21	2	64.80	0	0.00	65.30	2	7,276	0.03%
2018/06/20	10	63.40	4	62.90	64.10	6	7,278	0.08%
2018/06/19	7	65.51	2	64.75	64.30	5	7,169	0.07%
2018/06/15	18	72.18	3	72.40	71.40	15	6,933	0.22%
2018/06/14	1	70.20	7	70.41	70.40	-6	6,884	-0.09%
2018/06/13	4	69.58	1	70.40	69.20	3	6,928	0.04%
2018/06/12	2	71.70	3	70.77	70.50	-1	7,086	-0.01%
2018/06/11	2	71.80	1	70.10	70.10	1	7,271	0.01%
2018/06/08	0	0.00	3	72.00	71.50	-3	7,345	-0.04%
2018/06/07	5	74.46	21	73.89	72.90	-16	7,612	-0.21%
2018/06/06	11	73.63	5	73.00	73.00	6	7,774	0.08%
2018/06/05	12	73.60	5	72.68	72.10	7	7,830	0.09%
2018/06/04	19	73.62	17	72.86	72.70	2	7,807	0.03%
2018/06/01	7	70.50	2	70.35	70.10	5	7,751	0.06%
2018/05/31	22	74.20	24	71.97	70.90	-2	7,704	-0.03%
2018/05/30	9	73.98	8	73.01	73.00	1	7,571	0.01%
2018/05/29	14	76.71	9	75.82	74.90	5	7,497	0.07%
2018/05/28	14	75.32	16	75.45	75.10	-2	7,378	-0.03%
2018/05/25	15	74.50	15	74.60	73.20	0	7,271	0.00%
2018/05/24	15	74.05	14	74.72	73.80	1	7,205	0.01%
2018/05/23	8	73.21	9	70.59	70.70	-1	7,078	-0.01%
2018/05/22	42	72.22	41	71.92	72.20	1	7,194	0.01%
2018/05/21	3	68.37	4	68.50	69.40	-1	6,877	-0.01%
2018/05/17	2	66.40	3	65.77	65.30	-1	6,951	-0.01%
2018/05/16	1	65.50	1	65.60	66.40	0	7,154	0.00%
2018/05/15	4	66.90	18	64.98	67.00	-14	7,358	-0.19%
2018/05/14	4	63.80	0	0.00	63.40	4	7,452	0.05%
2018/05/10	0	0.00	1	62.60	64.50	-1	7,516	-0.01%
2018/05/09	0	0.00	15	62.80	61.90	-15	7,592	-0.20%
2018/05/07	5	61.86	5	62.78	62.90	0	7,823	0.00%
2018/05/04	0	0.00	5	60.60	61.50	-5	7,886	-0.06%
2018/05/03	0	0.00	5	59.50	59.50	-5	7,912	-0.06%
2018/04/27	8	55.26	5	54.60	54.90	3	8,263	0.04%
2018/04/25	3	57.10	0	0.00	57.10	3	8,678	0.03%
2018/04/24	5	55.70	8	57.00	56.00	-3	8,806	-0.03%
2018/04/20	5	60.80	0	0.00	62.10	5	9,165	0.05%
2018/04/18	1	60.50	0	0.00	61.20	1	9,643	0.01%
2018/04/17	0	0.00	1	61.90	60.70	-1	9,895	-0.01%
2018/04/16	2	63.90	2	63.80	63.30	0	10,093	0.00%
2018/04/12	3	62.00	0	0.00	62.40	3	10,774	0.03%
2018/04/11	0	0.00	4	62.75	61.10	-4	10,948	-0.04%
2018/04/10	7	63.90	0	0.00	63.00	7	11,167	0.06%
2018/04/09	0	0.00	1	63.40	62.70	-1	11,366	-0.01%
2018/04/03	10	64.45	2	63.50	64.10	8	11,541	0.07%
2018/04/02	8	67.05	0	0.00	66.30	8	11,640	0.07%
2018/03/31	1	66.50	1	66.20	66.20	0	11,838	0.00%
2018/03/30	4	68.05	1	66.20	66.20	3	11,981	0.03%
2018/03/28	4	67.58	3	67.33	66.20	1	12,285	0.01%
2018/03/27	15	71.92	11	69.84	68.40	4	12,524	0.03%
2018/03/26	8	69.78	10	70.33	70.60	-2	12,551	-0.02%
2018/03/23	0	0.00	3	65.00	65.70	-3	12,542	-0.02%
2018/03/22	3	66.67	8	67.15	66.10	-5	12,725	-0.04%
2018/03/21	11	68.14	12	67.90	67.80	-1	12,931	-0.01%
2018/03/20	0	0.00	8	67.40	67.20	-8	13,239	-0.06%
2018/03/19	3	70.80	3	69.70	69.00	0	13,717	0.00%
2018/03/16	0	0.00	1	70.50	70.30	-1	13,950	-0.01%
2018/03/15	25	71.39	19	71.07	71.20	6	14,241	0.04%
2018/03/14	7	67.90	20	67.74	68.90	-13	14,539	-0.09%
2018/03/13	21	67.83	19	67.82	68.00	2	14,988	0.01%
2018/03/12	4	63.13	8	63.48	65.60	-4	15,185	-0.03%
2018/03/09	2	60.10	0	0.00	59.70	2	15,259	0.01%
2018/03/08	1	58.50	1	59.00	58.40	0	15,516	0.00%
2018/03/07	8	58.71	3	58.93	58.00	5	15,768	0.03%
2018/03/06	3	58.03	2	58.20	58.00	1	16,338	0.01%
2018/03/05	3	58.00	2	58.40	56.80	1	16,639	0.01%
2018/03/01	0	0.00	1	56.40	57.50	-1	17,425	-0.01%
2018/02/27	5	58.22	0	0.00	57.20	5	17,791	0.03%
2018/02/26	10	58.35	0	0.00	56.90	10	17,987	0.06%
2018/02/23	4	58.85	6	59.28	58.70	-2	18,280	-0.01%
2018/02/22	6	55.88	2	56.40	56.80	4	18,695	0.02%
2018/02/21	9	53.77	4	54.13	53.40	5	18,942	0.03%
2018/02/12	2	53.50	0	0.00	51.60	2	19,135	0.01%
2018/02/09	8	57.30	0	0.00	57.30	8	19,299	0.04%
2018/02/08	7	64.11	5	63.92	63.60	2	19,581	0.01%
2018/02/07	6	68.23	14	66.49	64.50	-8	19,761	-0.04%
2018/02/06	12	68.52	14	68.36	67.60	-2	19,925	-0.01%
2018/02/05	3	74.67	1	74.60	75.10	2	19,735	0.01%
2018/02/02	1	78.20	2	77.55	78.00	-1	19,966	-0.01%
2018/02/01	3	78.30	4	77.83	77.50	-1	20,568	0.00%
2018/01/31	1	77.40	3	76.73	77.50	-2	21,135	-0.01%
2018/01/30	10	77.35	5	76.18	75.60	5	21,137	0.02%
2018/01/29	8	76.60	4	76.43	76.00	4	21,218	0.02%
2018/01/26	3	75.57	3	75.30	75.00	0	21,171	0.00%
2018/01/25	6	78.88	0	0.00	75.00	6	21,192	0.03%
2018/01/24	5	76.60	12	73.93	77.30	-7	21,410	-0.03%
2018/01/23	8	76.59	4	76.08	75.50	4	21,282	0.02%
2018/01/22	19	76.34	15	76.78	76.00	4	21,229	0.02%
2018/01/19	8	80.70	4	79.80	79.60	4	21,023	0.02%
2018/01/18	43	80.53	35	79.64	78.70	8	20,894	0.04%
2018/01/17	8	79.56	10	79.94	78.70	-2	20,796	-0.01%
2018/01/16	8	79.00	41	79.32	78.30	-33	20,598	-0.16%
2018/01/15	43	77.81	5	77.46	80.10	38	20,533	0.19%
2018/01/12	3	73.27	3	73.50	73.50	0	20,312	0.00%
2018/01/11	17	74.24	12	72.93	72.70	5	20,526	0.02%
2018/01/10	17	72.21	23	71.48	71.00	-6	20,382	-0.03%
2018/01/09	13	75.00	25	76.82	73.60	-12	20,314	-0.06%
2018/01/08	32	83.08	25	83.23	80.80	7	19,997	0.04%
2018/01/05	1	84.10	11	84.64	84.30	-10	20,234	-0.05%
2018/01/04	32	83.26	26	83.53	83.70	6	20,093	0.03%
2018/01/03	25	82.04	19	81.16	80.70	6	19,829	0.03%
2018/01/02	6	80.80	0	0.00	79.90	6	19,745	0.03%